Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: SWLF )

0.1500 +0.0050 (+3.45%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.4100 0.4100 0.4100 0.4100 12,250 +0.00(+0.00%)
Apr 29, 2021 0.3750 0.4100 0.3750 0.4100 18,510 +0.03(+9.33%)
Apr 28, 2021 0.3950 0.4100 0.3750 0.3750 32,267 -0.03(-7.41%)
Apr 27, 2021 0.4200 0.4300 0.4050 0.4050 37,915 -0.02(-5.81%)
Apr 26, 2021 0.4150 0.4300 0.4150 0.4300 27,850 +0.02(+3.61%)
Apr 23, 2021 0.4100 0.4300 0.4050 0.4150 85,045 -0.01(-1.19%)
Apr 22, 2021 0.4200 0.4200 0.4100 0.4200 18,814 +0.01(+2.44%)
Apr 21, 2021 0.3800 0.4250 0.3800 0.4100 307,450 +0.04(+10.81%)
Apr 20, 2021 0.3700 0.3700 0.3650 0.3700 4,500 +0.00(+0.00%)
Apr 19, 2021 0.3550 0.3700 0.3500 0.3700 14,350 +0.02(+5.71%)
Apr 16, 2021 0.3550 0.3550 0.3450 0.3500 28,600 -0.02(-5.41%)
Apr 15, 2021 0.3900 0.3950 0.3300 0.3700 56,517 +0.02(+4.23%)
Apr 14, 2021 0.3800 0.3800 0.3550 0.3550 12,630 -0.04(-8.97%)
Apr 13, 2021 0.3900 0.3900 0.3900 0.3900 1,900 +0.00(+0.00%)
Apr 12, 2021 0.4050 0.4050 0.3900 0.3900 1,761 +0.00(+0.00%)
Apr 09, 2021 0.4100 0.4150 0.3900 0.3900 35,650 -0.02(-4.88%)
Apr 08, 2021 0.4150 0.4200 0.4100 0.4100 45,425 -0.01(-2.38%)
Apr 07, 2021 0.4100 0.4200 0.4050 0.4200 12,875 +0.01(+3.70%)
Apr 06, 2021 0.3850 0.4500 0.3800 0.4050 236,577 +0.02(+3.85%)
Apr 05, 2021 0.3800 0.3900 0.3800 0.3900 46,718 +0.04(+9.86%)
Apr 01, 2021 0.3550 0.3550 0.3550 0 -0.02(-4.05%)
Mar 31, 2021 0.3550 0.3700 0.3550 0.3700 43,064 +0.01(+2.78%)
Mar 30, 2021 0.3900 0.3900 0.3600 0.3600 21,500 +0.01(+1.41%)
Mar 29, 2021 0.3500 0.3550 0.3500 0.3550 16,250 -0.04(-8.97%)
Mar 26, 2021 0.3400 0.3900 0.3400 0.3900 61,500 +0.07(+21.88%)
Mar 25, 2021 0.3400 0.3400 0.3200 0.3200 4,500 -0.02(-5.88%)
Mar 24, 2021 0.3900 0.3900 0.3400 0.3400 39,100 -0.05(-12.82%)
Mar 23, 2021 0.3800 0.3900 0.3700 0.3900 12,550 +0.01(+1.30%)
Mar 22, 2021 0.3900 0.3900 0.3800 0.3850 23,947 -0.01(-1.28%)
Mar 19, 2021 0.4000 0.4000 0.3900 0.3900 5,125 +0.00(+0.00%)
Mar 18, 2021 0.3900 0.4000 0.3750 0.3900 57,620 +0.01(+2.63%)
Mar 17, 2021 0.3750 0.3800 0.3750 0.3800 2,875 +0.00(+0.00%)
Mar 16, 2021 0.3950 0.3950 0.3800 0.3800 36,500 -0.01(-1.30%)
Mar 15, 2021 0.3900 0.4000 0.3800 0.3850 57,634 -0.01(-1.28%)
Mar 12, 2021 0.3900 0.3900 0.3900 0.3900 15,375 +0.00(+0.00%)
Mar 11, 2021 0.3750 0.3900 0.3750 0.3900 54,608 +0.02(+4.00%)
Mar 10, 2021 0.3600 0.3850 0.3600 0.3750 9,000 +0.01(+1.35%)
Mar 09, 2021 0.3800 0.4000 0.3650 0.3700 250,385 +0.04(+12.12%)
Mar 08, 2021 0.3700 0.3800 0.3300 0.3300 48,118 -0.05(-13.16%)
Mar 05, 2021 0.3800 0.3800 0.3700 0.3800 29,451 -0.02(-3.80%)
Mar 04, 2021 0.3950 0.3950 0.3850 0.3950 107,778 -0.01(-1.25%)
Mar 03, 2021 0.3600 0.4000 0.3400 0.4000 121,825 +0.04(+11.11%)
Mar 02, 2021 0.3100 0.3600 0.3100 0.3600 151,929 +0.06(+20.00%)
Mar 01, 2021 0.2800 0.3600 0.2800 0.3000 168,337 +0.04(+15.38%)
Feb 26, 2021 0.2600 0.2600 0.2500 0.2600 21,069 -0.02(-7.14%)
Feb 25, 2021 0.2500 0.2800 0.2500 0.2800 24,750 +0.03(+12.00%)
Feb 24, 2021 0.2800 0.2800 0.2500 0.2500 191,800 -0.03(-10.71%)
Feb 23, 2021 0.3100 0.3100 0.2800 0.2800 69,500 -0.02(-8.20%)
Feb 22, 2021 0.3050 0.3050 0.3050 0.3050 9,500 -0.01(-1.61%)
Feb 19, 2021 0.3100 0.3100 0.3050 0.3100 32,500 +0.00(+0.00%)
Feb 18, 2021 0.3100 0.3100 0.3100 0.3100 7,500 +0.00(+0.00%)
Feb 17, 2021 0.3200 0.3300 0.3100 0.3100 29,500 +0.01(+1.64%)
Feb 16, 2021 0.3400 0.3600 0.3000 0.3050 77,376 -0.04(-10.29%)
Feb 12, 2021 0.3400 0.3400 0.3400 0 -0.01(-4.23%)
Feb 11, 2021 0.3250 0.3550 0.3100 0.3550 334,125 +0.04(+14.52%)
Feb 10, 2021 0.3100 0.3300 0.3000 0.3100 56,960 +0.00(+0.00%)
Feb 09, 2021 0.2450 0.3400 0.2250 0.3100 126,350 +0.07(+29.17%)
Feb 08, 2021 0.2350 0.2400 0.2350 0.2400 19,300 -0.01(-4.00%)
Feb 05, 2021 0.2500 0.2550 0.2300 0.2500 49,098 +0.01(+4.17%)
Feb 04, 2021 0.2300 0.2500 0.2300 0.2400 70,000 +0.01(+4.35%)
Feb 03, 2021 0.2100 0.2300 0.2100 0.2300 1,100 +0.03(+15.00%)
Feb 02, 2021 0.2400 0.2400 0.2000 0.2000 17,855 -0.04(-18.37%)
Feb 01, 2021 0.2100 0.2450 0.2000 0.2450 168,600 +0.04(+19.51%)
Jan 28, 2021 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Jan 26, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jan 25, 2021 0.2000 0.2000 0.1900 0.1950 99,000 -0.01(-2.50%)
Jan 20, 2021 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jan 19, 2021 0.1950 0.1950 0.1950 0.1950 10,500 -0.01(-2.50%)
Jan 18, 2021 0.1950 0.2000 0.1900 0.2000 34,500 +0.01(+2.56%)
Jan 15, 2021 0.1900 0.1950 0.1900 0.1950 12,000 +0.01(+2.63%)
Jan 14, 2021 0.2000 0.2000 0.1900 0.1900 11,500 -0.01(-5.00%)
Jan 11, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Jan 08, 2021 0.2000 0.2050 0.1900 0.2050 53,500 +0.00(+2.50%)
Jan 07, 2021 0.1950 0.2050 0.1950 0.2000 47,000 +0.00(+0.00%)
Jan 05, 2021 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Jan 04, 2021 0.1900 0.2100 0.1850 0.1850 60,500 +0.02(+15.62%)
Dec 31, 2020 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Dec 30, 2020 0.1900 0.2000 0.1900 0.1900 51,000 -0.01(-7.32%)
Dec 29, 2020 0.2000 0.2050 0.2000 0.2050 52,500 +0.00(+2.50%)
Dec 24, 2020 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Dec 23, 2020 0.1900 0.1900 0.1900 0.1900 20,000 -0.01(-5.00%)
Dec 18, 2020 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Dec 17, 2020 0.1850 0.2050 0.1850 0.2050 30,000 +0.00(+2.50%)
Dec 15, 2020 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Dec 14, 2020 0.1800 0.1950 0.1800 0.1950 73,000 +0.01(+5.41%)
Dec 10, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 09, 2020 0.1750 0.1900 0.1750 0.1850 108,200 +0.01(+8.82%)
Dec 08, 2020 0.1500 0.1750 0.1500 0.1700 118,000 +0.03(+17.24%)
Dec 03, 2020 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Dec 02, 2020 0.1600 0.1600 0.1550 0.1550 18,500 +0.00(+0.00%)
Dec 01, 2020 0.1600 0.1600 0.1450 0.1550 39,500 -0.01(-3.13%)
Nov 27, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Nov 26, 2020 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Nov 25, 2020 0.1500 0.1500 0.1500 0.1500 11,000 +0.01(+7.14%)
Nov 24, 2020 0.1400 0.1400 0.1400 0.1400 15,000 +0.01(+7.69%)
Nov 23, 2020 0.1500 0.1500 0.1300 0.1300 40,000 -0.02(-13.33%)
Nov 20, 2020 0.1500 0.1500 0.1350 0.1500 37,500 +0.00(+0.00%)
Nov 19, 2020 0.1400 0.1500 0.1400 0.1500 20,500 +0.00(+0.00%)
Nov 18, 2020 0.1400 0.1550 0.1300 0.1500 83,000 +0.01(+3.45%)
Nov 17, 2020 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+0.00%)
Nov 16, 2020 0.1400 0.1450 0.1400 0.1450 40,000 -0.02(-12.12%)
Nov 12, 2020 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
Nov 11, 2020 0.1450 0.1450 0.1450 0.1450 7,000 +0.00(+0.00%)
Nov 10, 2020 0.1450 0.1450 0.1300 0.1450 22,000 -0.01(-3.33%)
Nov 09, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Nov 06, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Nov 05, 2020 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Nov 03, 2020 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Nov 02, 2020 0.1600 0.1600 0.1550 0.1550 43,000 +0.00(+0.00%)
Oct 30, 2020 0.1600 0.1600 0.1500 0.1550 129,500 -0.01(-6.06%)
Oct 26, 2020 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 23, 2020 0.1750 0.1750 0.1650 0.1650 32,500 -0.01(-8.33%)
Oct 22, 2020 0.1750 0.1800 0.1650 0.1800 32,500 +0.01(+5.88%)
Oct 21, 2020 0.2000 0.2000 0.1700 0.1700 74,500 -0.03(-17.07%)
Oct 20, 2020 0.1900 0.2050 0.1900 0.2050 23,499 -0.02(-6.82%)
Oct 19, 2020 0.2300 0.2300 0.2200 0.2200 2,000 +0.00(+0.00%)
Oct 16, 2020 0.2100 0.2200 0.1800 0.2200 37,850 +0.01(+4.76%)
Oct 15, 2020 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-4.55%)
Oct 14, 2020 0.2000 0.2200 0.2000 0.2200 17,500 +0.02(+7.32%)
Oct 13, 2020 0.2050 0.2050 0.1800 0.2050 21,600 +0.00(+2.50%)
Oct 09, 2020 0.2000 0.2000 0.2000 0 -0.03(-14.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.